Kalyani Forge Ltd

KALF
🏛️ india →
663.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 183.80 183.80 178.15 178.15 0.0M
2021-12-29 179.25 179.25 178.55 178.55 0.0M
2021-12-27 176.00 178.95 171.25 171.65 0.0M
2021-12-21 166.10 178.85 166.10 173.70 0.0M
2021-12-20 174.95 174.95 171.00 171.05 0.0M
2021-12-17 176.15 176.55 176.15 176.55 0.0M
2021-12-16 179.10 184.95 179.10 184.95 0.0M
2021-12-15 178.00 184.70 178.00 184.70 0.0M
2021-12-14 186.45 186.45 181.05 185.60 0.0M
2021-12-13 182.95 185.00 181.35 181.35 0.0M
2021-12-10 180.15 188.90 180.15 181.30 0.0M
2021-12-08 179.95 184.85 179.95 180.35 0.0M
2021-12-07 183.50 183.50 183.45 183.45 0.0M
2021-12-06 177.55 185.70 177.55 179.00 0.0M
2021-12-03 179.60 186.35 177.30 185.70 0.0M
2021-12-02 180.80 180.80 174.00 179.60 0.0M
2021-12-01 181.55 181.55 181.55 181.55 0.0M
2021-11-30 180.40 182.45 173.10 177.00 0.0M
2021-11-29 185.00 192.00 180.50 180.50 0.0M
2021-11-26 190.15 190.15 190.00 190.00 0.0M
2021-11-25 186.10 200.00 186.10 200.00 0.0M
2021-11-24 195.95 199.25 193.10 193.10 0.0M
2021-11-23 185.05 199.95 185.05 198.95 0.0M
2021-11-22 195.95 195.95 187.05 194.60 0.0M
2021-11-18 195.00 195.00 195.00 195.00 0.0M
2021-11-16 198.00 199.10 198.00 199.10 0.0M
2021-11-15 198.00 206.90 196.65 199.65 0.0M
2021-11-12 214.00 214.00 206.95 206.95 0.0M
2021-11-11 204.00 204.00 204.00 204.00 0.0M
2021-11-10 204.00 204.00 204.00 204.00 0.0M
2021-11-08 194.30 194.30 194.30 194.30 0.0M
2021-11-03 195.55 205.00 195.00 201.00 0.0M
2021-11-02 204.90 204.90 198.10 204.90 0.0M
2021-11-01 205.25 205.25 205.20 205.25 0.0M
2021-10-29 190.40 204.00 190.40 195.50 0.0M
2021-10-28 183.60 199.25 183.60 199.25 0.0M
2021-10-27 188.60 189.80 188.60 189.80 0.0M
2021-10-26 188.85 188.90 180.80 180.80 0.0M
2021-10-25 189.95 189.95 182.25 183.20 0.0M
2021-10-22 190.00 190.00 190.00 190.00 0.0M
2021-10-21 190.00 190.00 188.00 188.00 0.0M
2021-10-20 193.00 193.45 190.00 190.15 0.0M
2021-10-19 200.00 203.50 193.35 197.00 0.0M
2021-10-18 198.00 199.00 198.00 199.00 0.0M
2021-10-14 198.00 198.00 195.00 198.00 0.0M
2021-10-13 196.95 197.00 196.95 197.00 0.0M
2021-10-12 194.00 198.10 194.00 195.00 0.0M
2021-10-11 198.00 198.00 192.60 193.80 0.0M
2021-10-08 203.60 203.60 196.50 196.85 0.0M
2021-10-06 196.05 196.05 196.05 196.05 0.0M
2021-10-05 198.00 201.90 193.50 201.40 0.0M
2021-10-04 202.50 202.50 202.50 202.50 0.0M
2021-10-01 195.00 200.00 195.00 197.35 0.0M
2021-09-30 199.30 200.00 197.10 197.10 0.0M
2021-09-29 199.95 200.00 190.00 199.30 0.0M
2021-09-28 193.00 200.00 190.15 199.95 0.0M
2021-09-27 198.00 198.00 196.00 196.00 0.0M
2021-09-23 203.50 203.50 198.05 198.25 0.0M
2021-09-20 209.95 209.95 197.35 197.90 0.0M
2021-09-17 203.00 209.50 203.00 207.00 0.0M
2021-09-16 207.50 207.50 201.10 203.00 0.0M
2021-09-15 197.65 197.65 197.65 197.65 0.0M
2021-09-13 197.75 203.00 195.10 195.55 0.0M
2021-09-09 196.20 197.75 196.20 197.75 0.0M
2021-09-07 207.55 207.55 196.20 196.20 0.0M
2021-09-06 203.60 203.60 198.85 198.85 0.0M
2021-09-03 201.00 207.00 198.40 201.60 0.0M
2021-09-02 200.10 200.10 198.30 198.35 0.0M
2021-08-31 200.05 208.70 200.05 208.70 0.0M
2021-08-30 214.90 214.90 203.30 203.30 0.0M
2021-08-26 214.00 214.00 214.00 214.00 0.0M
2021-08-23 200.55 204.95 200.55 204.95 0.0M
2021-08-20 209.80 209.95 200.50 200.50 0.0M
2021-08-18 201.00 201.00 200.30 200.30 0.0M
2021-08-17 211.20 211.20 210.80 210.80 0.0M
2021-08-16 233.20 233.20 215.70 221.85 0.0M
2021-08-13 222.20 222.20 222.10 222.10 0.0M
2021-08-12 211.50 211.65 211.50 211.65 0.0M
2021-08-11 202.00 202.00 201.60 201.60 0.0M
2021-08-10 210.00 218.60 210.00 210.00 0.0M
2021-08-09 210.00 226.45 210.00 212.20 0.0M
2021-08-06 214.00 228.00 214.00 216.60 0.0M
2021-08-05 216.35 228.00 216.35 220.70 0.0M
2021-08-04 220.00 226.85 220.00 226.85 0.0M
2021-08-03 219.50 219.50 215.10 216.10 0.0M
2021-08-02 221.30 221.30 212.20 219.50 0.0M
2021-07-30 209.90 218.50 209.90 212.80 0.0M
2021-07-29 216.00 220.00 212.05 212.40 0.0M
2021-07-28 209.00 219.50 209.00 212.25 0.0M
2021-07-27 208.05 217.90 208.05 217.90 0.0M
2021-07-26 224.00 224.90 215.85 215.85 0.0M
2021-07-23 208.00 225.70 208.00 214.20 0.0M
2021-07-22 211.00 216.80 211.00 216.80 0.0M
2021-07-20 222.30 222.30 206.50 206.50 0.0M
2021-07-19 215.50 216.55 206.35 216.50 0.0M
2021-07-16 220.75 220.75 206.25 206.25 0.0M
2021-07-15 224.00 224.00 206.05 211.15 0.0M
2021-07-14 203.40 218.75 203.40 215.00 0.0M
2021-07-13 205.50 215.00 205.50 209.10 0.0M
2021-07-12 212.35 219.80 206.75 210.75 0.0M
2021-07-09 209.90 209.90 207.00 209.90 0.0M
2021-07-08 202.00 218.85 202.00 209.90 0.0M
2021-07-07 205.50 212.40 205.50 208.85 0.0M
2021-07-06 207.05 212.95 205.30 212.95 0.0M
2021-07-05 202.50 210.70 202.00 205.00 0.0M
2021-07-02 205.20 210.95 205.20 210.95 0.0M
2021-07-01 206.00 215.65 202.40 211.00 0.0M
2021-06-30 206.00 212.95 205.10 212.95 0.0M
2021-06-29 215.00 215.00 202.00 215.00 0.0M
2021-06-28 217.00 217.00 200.75 205.15 0.0M
2021-06-25 207.35 208.00 207.30 208.00 0.0M
2021-06-24 205.10 222.95 205.10 217.80 0.0M
2021-06-23 206.95 215.60 203.15 215.60 0.0M
2021-06-22 211.95 211.95 202.00 207.40 0.0M
2021-06-21 208.50 211.75 207.00 210.00 0.0M
2021-06-18 205.15 215.25 201.00 215.25 0.0M
2021-06-17 196.40 212.50 196.40 208.25 0.0M
2021-06-16 209.25 211.30 201.25 202.50 0.0M
2021-06-15 205.00 218.90 205.00 209.25 0.0M
2021-06-14 210.40 219.00 210.40 214.90 0.0M
2021-06-11 222.05 222.05 221.45 221.45 0.0M
2021-06-10 219.20 239.90 219.20 233.10 0.0M
2021-06-09 229.00 237.30 229.00 230.10 0.0M
2021-06-08 231.95 232.90 220.40 226.00 0.0M
2021-06-07 220.00 221.85 220.00 221.85 0.0M
2021-06-04 192.00 211.30 192.00 211.30 0.0M
2021-06-03 185.20 202.95 185.20 201.25 0.0M
2021-06-02 194.80 195.00 188.15 194.00 0.0M
2021-06-01 193.00 199.70 193.00 194.00 0.0M
2021-05-31 185.60 194.90 185.60 193.00 0.0M
2021-05-28 196.60 196.60 192.50 192.75 0.0M
2021-05-27 191.25 199.85 191.25 194.05 0.0M
2021-05-26 207.05 207.05 195.00 199.85 0.0M
2021-05-25 204.95 204.95 190.20 201.00 0.0M
2021-05-24 205.00 206.90 194.65 195.45 0.0M
2021-05-21 201.90 204.95 194.40 204.30 0.0M
2021-05-20 200.00 200.00 192.05 196.00 0.0M
2021-05-19 202.00 202.00 195.05 200.00 0.0M
2021-05-18 186.00 204.75 186.00 196.30 0.0M
2021-05-17 195.45 195.45 187.00 195.00 0.0M
2021-05-14 198.00 198.00 188.00 188.00 0.0M
2021-05-12 185.10 196.90 185.10 189.85 0.0M
2021-05-11 187.00 199.95 186.20 194.75 0.0M
2021-05-10 191.35 196.00 186.35 195.90 0.0M
2021-05-07 180.60 195.00 180.60 195.00 0.0M
2021-05-06 189.55 189.55 189.55 189.55 0.0M
2021-05-05 189.00 194.20 186.85 188.45 0.0M
2021-05-04 177.10 194.25 177.10 194.20 0.0M
2021-05-03 185.00 185.00 185.00 185.00 0.0M
2021-04-30 171.15 184.95 171.15 176.35 0.0M
2021-04-29 179.20 182.80 179.20 179.50 0.0M
2021-04-28 176.95 180.00 170.40 179.15 0.0M
2021-04-27 176.00 176.75 168.40 176.75 0.0M
2021-04-26 173.95 178.00 169.95 174.70 0.0M
2021-04-23 167.00 174.90 166.25 173.95 0.0M
2021-04-22 173.00 175.85 173.00 175.00 0.0M
2021-04-20 176.00 187.40 172.55 180.55 0.0M
2021-04-19 181.60 181.60 181.60 181.60 0.0M
2021-04-16 185.00 191.00 184.50 191.00 0.0M
2021-04-15 180.50 189.00 180.50 189.00 0.0M
2021-04-13 190.00 190.00 190.00 190.00 0.0M
2021-04-12 181.95 200.00 181.95 200.00 0.0M
2021-04-09 191.50 191.50 183.30 191.50 0.0M
2021-04-08 178.20 189.65 178.20 189.00 0.0M
2021-04-07 185.00 190.90 184.00 185.00 0.0M
2021-04-06 195.75 195.75 187.00 193.65 0.0M
2021-04-05 201.00 201.00 196.00 196.00 0.0M
2021-04-01 200.00 200.00 196.00 196.00 0.0M
2021-03-31 190.15 203.55 190.15 193.00 0.0M
2021-03-30 178.25 196.85 178.25 195.45 0.0M
2021-03-26 198.30 198.30 180.50 187.50 0.0M
2021-03-25 190.00 190.00 190.00 190.00 0.0M
2021-03-24 195.10 199.95 194.00 194.20 0.0M
2021-03-23 196.00 213.65 196.00 204.00 0.0M
2021-03-22 207.00 207.00 193.50 205.85 0.0M
2021-03-19 196.65 205.95 190.00 198.00 0.0M
2021-03-18 203.95 203.95 196.65 196.65 0.0M
2021-03-17 212.35 212.35 206.95 206.95 0.0M
2021-03-16 209.00 217.35 199.45 215.15 0.0M
2021-03-15 209.40 209.40 209.40 209.40 0.0M
2021-03-12 202.20 221.50 201.40 201.80 0.0M
2021-03-10 222.95 222.95 202.50 212.00 0.0M
2021-03-09 207.50 228.00 207.50 212.95 0.0M
2021-03-08 224.15 224.15 206.15 217.75 0.0M
2021-03-05 201.40 220.50 201.40 214.85 0.0M
2021-03-04 210.90 213.00 196.75 210.00 0.0M
2021-03-03 186.05 204.25 186.05 204.05 0.0M
2021-03-02 202.65 202.65 187.25 194.55 0.0M
2021-03-01 181.10 198.25 181.10 196.85 0.0M
2021-02-26 187.00 192.95 187.00 190.00 0.0M
2021-02-25 195.90 195.90 187.00 187.70 0.0M
2021-02-24 187.00 190.00 182.05 187.20 0.0M
2021-02-23 181.00 188.50 181.00 188.50 0.0M
2021-02-22 188.85 188.85 179.50 179.55 0.0M
2021-02-19 181.65 190.70 177.50 185.40 0.0M
2021-02-18 179.00 181.65 176.00 181.65 0.0M
2021-02-17 171.65 173.40 171.65 173.00 0.0M
2021-02-16 171.95 172.85 157.00 171.30 0.0M
2021-02-15 164.65 164.65 160.00 164.65 0.0M
2021-02-12 156.05 156.85 156.05 156.85 0.0M
2021-02-11 146.90 149.50 146.90 149.40 0.0M
2021-02-10 147.20 147.20 141.25 146.90 0.0M
2021-02-09 146.60 146.60 140.30 140.30 0.0M
2021-02-08 139.10 148.95 139.10 146.80 0.0M
2021-02-05 149.90 149.90 144.00 144.00 0.0M
2021-02-04 138.20 147.45 136.05 147.30 0.0M
2021-02-03 141.15 148.00 141.15 142.00 0.0M
2021-02-02 140.15 144.80 140.15 141.90 0.0M
2021-02-01 137.30 140.00 137.30 140.00 0.0M
2021-01-29 149.00 149.00 141.55 141.55 0.0M
2021-01-28 139.65 149.00 139.65 149.00 0.0M
2021-01-27 141.05 147.00 140.00 147.00 0.0M
2021-01-25 151.50 151.50 142.00 145.00 0.0M
2021-01-22 154.00 154.00 147.20 147.20 0.0M
2021-01-21 150.20 154.90 145.00 154.90 0.0M
2021-01-20 155.00 155.00 150.15 150.45 0.0M
2021-01-19 150.65 155.00 150.65 155.00 0.0M
2021-01-18 150.25 158.00 147.50 158.00 0.0M
2021-01-14 159.50 161.50 151.50 155.00 0.0M
2021-01-13 160.50 162.95 159.45 159.45 0.0M
2021-01-12 158.55 167.80 158.55 167.80 0.0M
2021-01-11 168.75 168.75 157.70 161.00 0.0M
2021-01-08 167.70 167.70 160.05 162.00 0.0M
2021-01-07 162.90 163.00 159.10 160.00 0.0M
2021-01-06 163.90 163.95 156.00 156.00 0.0M
2021-01-05 160.00 160.00 160.00 160.00 0.0M
2021-01-01 160.00 160.00 158.00 158.00 0.0M